Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2000 | 6327 | 6327 | 6327 | 6327 | 0 | +0.00(+0.00%) |
Apr 28, 2000 | 6179 | 6342 | 6179 | 6327 | 882,174,976 | +148.10(+2.40%) |
Apr 27, 2000 | 6256 | 6306 | 6128 | 6179 | 970,702,016 | -77.20(-1.23%) |
Apr 26, 2000 | 6283 | 6342 | 6247 | 6256 | 1,031,032,000 | -26.50(-0.42%) |
Apr 25, 2000 | 6241 | 6314 | 6156 | 6283 | 1,028,702,976 | +41.80(+0.67%) |
Apr 24, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 23, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 21, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 20, 2000 | 6185 | 6248 | 6134 | 6241 | 879,208,000 | +56.30(+0.91%) |
Apr 19, 2000 | 6074 | 6194 | 6074 | 6185 | 1,251,275,008 | +110.90(+1.83%) |
Apr 18, 2000 | 5995 | 6084 | 5952 | 6074 | 1,016,953,984 | +79.40(+1.32%) |
Apr 17, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | +0.00(+0.00%) |
Apr 16, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | -183.50(-2.97%) |
Apr 14, 2000 | 6357 | 6359 | 6150 | 6178 | 996,451,008 | -178.90(-2.81%) |
Apr 13, 2000 | 6351 | 6382 | 6268 | 6357 | 1,107,725,952 | +6.20(+0.10%) |
Apr 12, 2000 | 6379 | 6444 | 6334 | 6351 | 931,779,968 | -28.40(-0.45%) |
Apr 11, 2000 | 6533 | 6534 | 6358 | 6379 | 1,114,606,976 | -154.20(-2.36%) |
Apr 10, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | +0.00(+0.00%) |
Apr 09, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | -36.50(-0.56%) |
Apr 07, 2000 | 6451 | 6586 | 6451 | 6570 | 857,438,016 | +118.80(+1.84%) |
Apr 06, 2000 | 6379 | 6465 | 6354 | 6451 | 1,068,579,008 | +71.80(+1.13%) |
Apr 05, 2000 | 6427 | 6428 | 6283 | 6379 | 566,609,984 | -47.70(-0.74%) |
Apr 04, 2000 | 6462 | 6531 | 6416 | 6427 | 1,278,569,984 | -35.10(-0.54%) |
Apr 03, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | +0.00(+0.00%) |
Apr 02, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | -78.10(-1.19%) |
Apr 01, 2000 | 6445 | 6557 | 6386 | 6540 | 1,019,644,032 | +95.00(+1.47%) |
Mar 31, 2000 | 6599 | 6599 | 6418 | 6445 | 1,119,761,024 | -153.60(-2.33%) |
Mar 30, 2000 | 6650 | 6657 | 6570 | 6599 | 892,675,008 | -51.30(-0.77%) |
Mar 29, 2000 | 6687 | 6735 | 6624 | 6650 | 726,224,000 | -37.10(-0.55%) |
Mar 28, 2000 | 6738 | 6770 | 6654 | 6687 | 789,449,024 | +0.00(+0.00%) |
Mar 27, 2000 | 6738 | 6770 | 6654 | 6687 | 789,449,024 | -51.30(-0.76%) |
Mar 25, 2000 | 6595 | 6755 | 6595 | 6738 | 1,088,155,008 | +143.90(+2.18%) |
Mar 24, 2000 | 6610 | 6618 | 6539 | 6595 | 856,587,008 | -15.00(-0.23%) |
Mar 23, 2000 | 6618 | 6692 | 6552 | 6610 | 1,181,720,064 | -8.30(-0.13%) |
Mar 22, 2000 | 6624 | 6631 | 6543 | 6618 | 1,079,931,008 | -6.60(-0.10%) |
Mar 21, 2000 | 6558 | 6653 | 6523 | 6624 | 764,550,976 | +0.00(+0.00%) |
Mar 20, 2000 | 6558 | 6653 | 6523 | 6624 | 764,550,976 | +66.50(+1.01%) |
Mar 18, 2000 | 6557 | 6713 | 6504 | 6558 | 1,309,176,960 | +0.70(+0.01%) |
Mar 17, 2000 | 6447 | 6618 | 6447 | 6557 | 1,361,502,976 | +110.30(+1.71%) |
Mar 16, 2000 | 6487 | 6487 | 6396 | 6447 | 1,196,994,944 | -40.10(-0.62%) |
Mar 15, 2000 | 6467 | 6540 | 6457 | 6487 | 753,820,992 | +20.20(+0.31%) |
Mar 14, 2000 | 6569 | 6569 | 6381 | 6467 | 822,972,032 | +0.00(+0.00%) |
Mar 13, 2000 | 6569 | 6569 | 6381 | 6467 | 822,972,032 | -101.80(-1.55%) |
Mar 11, 2000 | 6532 | 6642 | 6532 | 6569 | 1,005,534,016 | +36.60(+0.56%) |
Mar 10, 2000 | 6411 | 6544 | 6411 | 6532 | 983,964,992 | +120.90(+1.89%) |
Mar 09, 2000 | 6466 | 6480 | 6387 | 6411 | 1,315,382,016 | -55.30(-0.86%) |
Mar 08, 2000 | 6568 | 6568 | 6466 | 6466 | 1,164,978,944 | -101.30(-1.54%) |
Mar 07, 2000 | 6488 | 6593 | 6457 | 6568 | 1,334,247,040 | +0.00(+0.00%) |
Mar 06, 2000 | 6488 | 6593 | 6457 | 6568 | 1,334,247,040 | +80.30(+1.24%) |
Mar 04, 2000 | 6432 | 6506 | 6403 | 6488 | 1,107,792,000 | +55.40(+0.86%) |
Mar 03, 2000 | 6365 | 6436 | 6324 | 6432 | 1,124,952,064 | +67.20(+1.06%) |
Mar 02, 2000 | 6233 | 6387 | 6233 | 6365 | 1,499,256,064 | +132.30(+2.12%) |
Mar 01, 2000 | 6100 | 6246 | 6100 | 6233 | 1,121,708,032 | +133.00(+2.18%) |
Feb 29, 2000 | 6198 | 6271 | 6054 | 6100 | 925,049,024 | +0.00(+0.00%) |
Feb 28, 2000 | 6198 | 6271 | 6054 | 6100 | 925,049,024 | -98.40(-1.59%) |
Feb 26, 2000 | 6087 | 6198 | 6087 | 6198 | 1,181,229,952 | +111.30(+1.83%) |
Feb 25, 2000 | 6144 | 6289 | 6071 | 6087 | 1,213,197,056 | -57.40(-0.93%) |
Feb 24, 2000 | 6015 | 6167 | 6015 | 6144 | 1,393,863,936 | +129.40(+2.15%) |
Feb 23, 2000 | 6082 | 6173 | 6003 | 6015 | 1,830,338,048 | -66.90(-1.10%) |
Feb 22, 2000 | 6165 | 6194 | 6030 | 6082 | 960,304,000 | +0.00(+0.00%) |
Feb 21, 2000 | 6165 | 6194 | 6030 | 6082 | 960,304,000 | -83.40(-1.35%) |
Feb 19, 2000 | 6209 | 6264 | 6151 | 6165 | 1,098,726,016 | -44.30(-0.71%) |
Feb 18, 2000 | 6147 | 6262 | 6103 | 6209 | 1,522,350,976 | +61.90(+1.01%) |
Feb 17, 2000 | 6005 | 6147 | 6002 | 6147 | 1,614,733,056 | +142.20(+2.37%) |
Feb 16, 2000 | 6069 | 6168 | 5973 | 6005 | 1,510,016,000 | -63.40(-1.04%) |
Feb 15, 2000 | 6193 | 6198 | 6028 | 6069 | 1,429,934,976 | +0.00(+0.00%) |
Feb 14, 2000 | 6193 | 6198 | 6028 | 6069 | 1,429,934,976 | -124.70(-2.01%) |
Feb 12, 2000 | 6280 | 6326 | 6127 | 6193 | 3,433,671,168 | -86.50(-1.38%) |
Feb 11, 2000 | 6315 | 6320 | 6200 | 6280 | 2,218,541,056 | -35.60(-0.56%) |
Feb 10, 2000 | 6286 | 6451 | 6272 | 6315 | 1,840,148,992 | +29.60(+0.47%) |
Feb 09, 2000 | 6119 | 6296 | 6117 | 6286 | 2,217,462,016 | +167.20(+2.73%) |
Feb 08, 2000 | 6185 | 6232 | 6101 | 6119 | 1,230,759,040 | +0.00(+0.00%) |
Feb 07, 2000 | 6185 | 6232 | 6101 | 6119 | 1,230,759,040 | -66.40(-1.07%) |
Feb 05, 2000 | 6324 | 6365 | 6171 | 6185 | 2,309,286,912 | -139.30(-2.20%) |
Feb 04, 2000 | 6303 | 6394 | 6252 | 6324 | 1,865,400,064 | +21.50(+0.34%) |
Feb 03, 2000 | 6291 | 6345 | 6242 | 6303 | 1,336,830,976 | +11.90(+0.19%) |
Feb 02, 2000 | 6268 | 6367 | 6232 | 6291 | 1,214,558,976 | +22.40(+0.36%) |